PetroChina Co Ltd Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	10.040	10.150	9.860	9.990	9.990	179,104,720
2026-07-15	9.830	10.050	9.780	10.020	10.020	159,925,694
2026-07-14	9.800	10.030	9.720	10.000	10.000	327,606,470
2026-07-13	9.350	9.660	9.300	9.660	9.660	263,056,203
2026-07-10	9.290	9.300	9.120	9.270	9.270	163,520,099
2026-07-09	9.350	9.540	9.280	9.400	9.400	216,988,746
2026-07-08	9.180	9.530	9.150	9.260	9.260	217,282,001
2026-07-07	9.080	9.150	8.930	9.130	9.130	143,282,034
2026-07-06	8.900	9.140	8.850	9.090	9.090	137,604,657
2026-07-03	8.870	9.010	8.820	8.970	8.970	146,395,068
2026-07-02	8.600	8.890	8.590	8.820	8.820	162,919,840
2026-07-01	8.680	8.850	8.640	8.730	8.730	124,659,910
2026-06-30	8.890	8.920	8.650	8.680	8.680	173,838,837
2026-06-29	8.930	9.050	8.740	8.920	8.920	164,870,472
2026-06-26	8.960	9.000	8.760	8.930	8.930	197,127,201
2026-06-25	9.250	9.300	9.020	9.060	8.810	189,005,201
2026-06-24	9.410	9.530	9.310	9.410	9.150	137,345,353
2026-06-23	9.680	9.830	9.390	9.410	9.150	150,045,549
2026-06-22	9.590	9.770	9.510	9.680	9.413	151,454,480
2026-06-18	9.790	9.800	9.560	9.580	9.580	128,227,198
2026-06-17	9.910	9.930	9.730	9.770	9.770	140,183,385
2026-06-16	10.100	10.170	9.950	9.950	9.950	166,093,564
2026-06-15	10.270	10.350	10.080	10.130	10.130	215,662,963
2026-06-12	10.150	10.560	10.150	10.380	10.380	286,676,074
2026-06-11	10.380	10.450	10.210	10.370	10.370	185,587,581
2026-06-10	10.340	10.340	10.140	10.240	10.240	138,916,005
2026-06-09	10.720	10.860	10.300	10.340	10.340	241,078,966
2026-06-08	10.590	10.990	10.510	10.950	10.950	262,549,775
2026-06-05	10.600	10.800	10.550	10.610	10.610	137,155,607
2026-06-04	10.690	10.760	10.550	10.650	10.650	134,965,495
2026-06-03	10.700	10.870	10.440	10.850	10.850	229,980,872
2026-06-02	10.880	11.080	10.580	10.660	10.660	235,392,752
2026-06-01	10.850	10.990	10.730	10.820	10.820	196,831,219
2026-05-29	10.800	10.940	10.660	10.870	10.870	189,696,990
2026-05-28	10.760	10.960	10.730	10.800	10.800	147,674,060
2026-05-27	10.900	10.930	10.610	10.800	10.800	180,821,076
2026-05-26	10.730	10.990	10.710	10.960	10.960	161,418,840
2026-05-25	10.780	10.980	10.700	10.730	10.730	153,680,284
2026-05-22	11.280	11.310	11.010	11.080	11.080	145,731,595
2026-05-21	11.370	11.480	11.170	11.290	11.290	209,541,286
2026-05-20	11.570	11.750	11.570	11.630	11.630	123,024,188
2026-05-19	11.470	11.590	11.380	11.560	11.560	128,385,166
2026-05-18	11.600	11.750	11.430	11.540	11.540	154,923,831
2026-05-15	11.210	11.600	11.190	11.510	11.510	233,642,645
2026-05-14	11.110	11.320	11.070	11.250	11.250	202,243,241
2026-05-13	11.270	11.300	11.040	11.120	11.120	168,327,155
2026-05-12	11.130	11.300	11.090	11.190	11.190	216,402,182
2026-05-11	11.210	11.240	11.020	11.110	11.110	174,018,554
2026-05-08	11.330	11.340	11.030	11.120	11.120	179,966,348
2026-05-07	11.650	11.730	11.230	11.270	11.270	269,778,383
2026-05-06	11.990	12.000	11.830	11.890	11.890	175,440,055
2026-04-30	12.250	12.340	12.130	12.220	12.220	160,727,422
2026-04-29	12.200	12.360	12.150	12.250	12.250	172,987,930
2026-04-28	11.920	12.190	11.870	12.180	12.180	181,665,283
2026-04-27	11.880	12.050	11.820	11.960	11.960	182,151,716
2026-04-24	11.710	12.010	11.700	11.930	11.930	194,560,535
2026-04-23	11.460	11.830	11.410	11.820	11.820	256,499,225
2026-04-22	11.490	11.510	11.370	11.450	11.450	122,940,474
2026-04-21	11.440	11.550	11.410	11.470	11.470	113,947,785
2026-04-20	11.480	11.530	11.300	11.480	11.480	145,719,480

← NewerPage 2 of 2 · 120 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-28	0.2200 CNY
2022-09-20	0.2026 CNY
2022-06-28	0.0962 CNY
2021-09-17	0.1304 CNY
2021-06-29	0.0874 CNY
2020-09-22	0.0874 CNY
2020-06-30	0.0424 CNY
2019-09-24	0.0699 CNY
2019-06-28	0.0627 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.